トリドリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,786 | 1,897 | 1,757 | 1,860 | +71 | +4% | 34,500 |
| 2024/09/17 | 1,755 | 1,839 | 1,715 | 1,789 | +74 | +4.3% | 22,400 |
| 2024/09/13 | 1,822 | 1,830 | 1,713 | 1,715 | -88 | -4.9% | 26,600 |
| 2024/09/12 | 1,680 | 1,837 | 1,678 | 1,803 | +125 | +7.4% | 68,200 |
| 2024/09/11 | 1,576 | 1,699 | 1,576 | 1,678 | +121 | +7.8% | 36,900 |
| 2024/09/10 | 1,543 | 1,572 | 1,533 | 1,557 | +14 | +0.9% | 8,600 |
| 2024/09/09 | 1,487 | 1,650 | 1,477 | 1,543 | -28 | -1.8% | 37,600 |
| 2024/09/06 | 1,646 | 1,651 | 1,557 | 1,571 | -75 | -4.6% | 34,600 |
| 2024/09/05 | 1,603 | 1,744 | 1,602 | 1,646 | +23 | +1.4% | 31,400 |
| 2024/09/04 | 1,649 | 1,730 | 1,608 | 1,623 | -66 | -3.9% | 46,200 |
| 2024/09/03 | 1,569 | 1,689 | 1,555 | 1,689 | +160 | +10.5% | 30,400 |
| 2024/09/02 | 1,590 | 1,650 | 1,520 | 1,529 | -55 | -3.5% | 17,600 |
| 2024/08/30 | 1,628 | 1,652 | 1,526 | 1,584 | -51 | -3.1% | 53,000 |
| 2024/08/29 | 1,699 | 1,732 | 1,610 | 1,635 | -45 | -2.7% | 27,300 |
| 2024/08/28 | 1,622 | 1,697 | 1,571 | 1,680 | +73 | +4.5% | 56,900 |
| 2024/08/27 | 1,511 | 1,685 | 1,511 | 1,607 | +107 | +7.1% | 82,800 |
| 2024/08/26 | 1,366 | 1,500 | 1,366 | 1,500 | +134 | +9.8% | 28,900 |
| 2024/08/23 | 1,399 | 1,399 | 1,351 | 1,366 | -5 | -0.4% | 7,000 |
| 2024/08/22 | 1,425 | 1,451 | 1,362 | 1,371 | -37 | -2.6% | 29,900 |
| 2024/08/21 | 1,459 | 1,545 | 1,401 | 1,408 | -51 | -3.5% | 28,900 |
| 2024/08/20 | 1,410 | 1,459 | 1,402 | 1,459 | +61 | +4.4% | 54,000 |
| 2024/08/19 | 1,412 | 1,450 | 1,398 | 1,398 | -3 | -0.2% | 9,100 |
| 2024/08/16 | 1,480 | 1,480 | 1,381 | 1,401 | -44 | -3% | 22,100 |
| 2024/08/15 | 1,556 | 1,600 | 1,439 | 1,445 | -115 | -7.4% | 18,900 |
| 2024/08/14 | 1,400 | 1,635 | 1,382 | 1,560 | +168 | +12.1% | 51,600 |
| 2024/08/13 | 1,268 | 1,392 | 1,167 | 1,392 | +94 | +7.2% | 84,000 |
| 2024/08/09 | 1,350 | 1,401 | 1,269 | 1,298 | -50 | -3.7% | 14,600 |
| 2024/08/08 | 1,250 | 1,373 | 1,250 | 1,348 | +51 | +3.9% | 18,000 |
| 2024/08/07 | 1,282 | 1,371 | 1,282 | 1,297 | -15 | -1.1% | 46,900 |
| 2024/08/06 | 1,240 | 1,373 | 1,240 | 1,312 | +102 | +8.4% | 11,100 |
| 2024/08/05 | 1,357 | 1,410 | 1,116 | 1,210 | -305 | -20.1% | 30,000 |
| 2024/08/02 | 1,542 | 1,630 | 1,462 | 1,515 | -107 | -6.6% | 23,600 |
| 2024/08/01 | 1,667 | 1,699 | 1,616 | 1,622 | -85 | -5% | 8,600 |
| 2024/07/31 | 1,702 | 1,709 | 1,670 | 1,707 | +5 | +0.3% | 2,000 |
| 2024/07/30 | 1,686 | 1,730 | 1,686 | 1,702 | +1 | +0.1% | 1,400 |
| 2024/07/29 | 1,664 | 1,727 | 1,664 | 1,701 | +23 | +1.4% | 5,300 |
| 2024/07/26 | 1,710 | 1,730 | 1,678 | 1,678 | -29 | -1.7% | 1,500 |
| 2024/07/25 | 1,678 | 1,731 | 1,678 | 1,707 | +2 | +0.1% | 2,500 |
| 2024/07/24 | 1,737 | 1,737 | 1,705 | 1,705 | -35 | -2% | 3,000 |
| 2024/07/23 | 1,708 | 1,748 | 1,708 | 1,740 | +25 | +1.5% | 1,400 |
| 2024/07/22 | 1,760 | 1,760 | 1,700 | 1,715 | -40 | -2.3% | 3,500 |
| 2024/07/19 | 1,715 | 1,759 | 1,715 | 1,755 | +44 | +2.6% | 1,500 |
| 2024/07/18 | 1,802 | 1,835 | 1,711 | 1,711 | -51 | -2.9% | 6,200 |
| 2024/07/17 | 1,712 | 1,800 | 1,712 | 1,762 | +12 | +0.7% | 4,800 |
| 2024/07/16 | 1,722 | 1,753 | 1,722 | 1,750 | +5 | +0.3% | 4,400 |
| 2024/07/12 | 1,703 | 1,750 | 1,680 | 1,745 | +62 | +3.7% | 4,700 |
| 2024/07/11 | 1,698 | 1,715 | 1,680 | 1,683 | -37 | -2.2% | 7,300 |
| 2024/07/10 | 1,786 | 1,820 | 1,698 | 1,720 | -41 | -2.3% | 34,300 |
| 2024/07/09 | 1,802 | 1,810 | 1,730 | 1,761 | -38 | -2.1% | 9,200 |
| 2024/07/08 | 1,840 | 1,888 | 1,780 | 1,799 | -41 | -2.2% | 8,700 |
151～
200
件表示中 / 581件
類似銘柄と比較する
現在ご覧いただいている「トリドリ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トリドリ | 214,400円 | +31.1% | +60.2% | 0.00% | 17.58倍 | 4.96倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| ＪＴＰ | 118,800円 | +7.4% | +2.3% | 3.11% | 13.76倍 | 1.99倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＰＣＮＥＴ | 131,300円 | +12.7% | +15.6% | 3.58% | 14.47倍 | 2.27倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＦＣＨＤ | 102,500円 | +3.2% | +5.7% | 2.93% | 7.84倍 | 0.87倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| 東海リース | 200,900円 | +7.1% | +27.5% | 5.97% | 7.58倍 | 0.42倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
市場注目の銘柄
チャート関連のコラム
